CTCP Đầu tư Tổng hợp Hà Nội (shn)

4.60
0
(0%)
Tổng quanBiểu đồGiá lịch sửThông tinBáo cáo tài chínhLịch sự kiện

THỐNG KÊ GIAO DỊCH

Thời gian +/- Thay đổi giá % Thay đổi Tổng KLGD KL NĐTNN
Mua-Bán		 GT NĐTNN
(Tỉ VND)		 TN/Giá/CN
1 tháng
(2025-12-29) 		-0.20 -4.17% 310,100 -4,500 -0.0
4.50
5
4.60
2 tháng
(2025-11-28) 		-0.20 -4.17% 595,300 -3,500 -0.0
4.50
5
4.60
3 tháng
(2025-10-29) 		0.10 2.22% 953,200 -4,800 -0.0
4.30
5
4.60
6 tháng
(2025-07-31) 		-1 -17.86% 7,333,300 3,600 0.0
4.30
6.90
4.60
12 tháng
(2025-02-03) 		-2.10 -31.34% 7,953,323 8,600 0.1
4.30
6.90
4.60
24 tháng
(2024-02-07) 		-2.60 -36.11% 8,298,246 8,600 0.1
4.30
7.40
4.60
36 tháng
(2023-02-13) 		-4 -46.51% 8,726,345 -810 -0.0
4.30
8.90
4.60
60 tháng
(2021-02-22) 		-4.30 -48.31% 27,985,410 11,990 0.1
4.30
19.50
4.60
Ngày Giá khớp Khối lượng Mở cửa Cao nhất Thấp nhất NN mua NN bán Giá trị NN
(Tỉ VND)
18/01/2012
3.54
 454,500 3.45 3.63 3.45 0 0 0
17/01/2012
3.45
 568,700 3.63 3.63 3.45 0 0 0
16/01/2012
3.63
 998,500 3.45 3.63 3.45 0 0 0
13/01/2012
3.45
 578,400 3.36 3.54 3.36 0 0 0
12/01/2012
3.36
 546,600 3.54 3.54 3.36 0 0 0
11/01/2012
3.54
 1,151,600 3.45 3.54 3.45 0 0 0
10/01/2012
3.45
 481,400 3.27 3.45 3.17 0 0 0
09/01/2012
3.27
 1,126,400 3.45 3.45 3.27 0 0 0
06/01/2012
3.45
 820,200 3.45 3.54 3.36 0 0 0
05/01/2012
3.45
 753,500 3.72 3.72 3.45 0 0 0
04/01/2012
3.72
 1,423,400 3.54 3.72 3.54 0 0 0
03/01/2012
3.54
 885,700 3.36 3.54 3.27 0 0 0
30/12/2011
3.36
 824,600 3.36 3.54 3.17 0 0 0
29/12/2011
3.36
 596,200 3.54 3.63 3.36 0 0 0
28/12/2011
3.54
 2,120,000 3.63 3.72 3.45 0 0 0
27/12/2011
3.63
 130,300 3.90 3.90 3.63 0 0 0
26/12/2011
3.90
 752,000 4.17 4.17 3.90 0 0 0
23/12/2011
4.17
 1,160,800 4.44 4.44 4.17 0 0 0
22/12/2011
4.44
 511,200 4.72 4.72 4.44 0 0 0
21/12/2011
4.72
 1,359,900 4.90 4.99 4.63 0 0 0
20/12/2011
4.90
 999,600 5.17 5.17 4.90 0 0 0
19/12/2011
5.17
 795,300 5.53 5.53 5.17 0 0 0
16/12/2011
5.53
 935,500 5.44 5.71 5.26 0 0 0
15/12/2011
5.44
 1,191,900 5.80 5.80 5.44 0 0 0
14/12/2011
5.80
 961,800 6.08 6.08 5.80 0 0 0
13/12/2011
6.08
 1,256,800 6.44 6.53 6.08 0 0 0
12/12/2011
6.44
 892,200 6.80 6.80 6.35 0 0 0
09/12/2011
6.80
 885,200 6.98 6.98 6.62 0 0 0
08/12/2011
6.98
 682,100 6.98 7.17 6.89 0 0 0
07/12/2011
6.98
 762,100 7.26 7.35 6.98 0 0 0
06/12/2011
7.26
 967,200 7.35 7.62 7.17 0 0 0
05/12/2011
7.35
 1,114,700 7.07 7.35 6.89 0 0 0
02/12/2011
7.07
 550,100 6.89 7.07 6.44 0 0 0
01/12/2011
6.89
 595,400 6.80 7.17 6.80 0 0 0
30/11/2011
6.80
 796,200 7.07 7.07 6.71 0 0 0
29/11/2011
7.07
 463,800 7.35 7.44 6.98 0 0 0
28/11/2011
7.35
 1,229,600 6.89 7.35 6.89 0 0 0
25/11/2011
6.89
 847,800 7.07 7.07 6.80 0 0 0
24/11/2011
7.07
 578,900 7.44 7.44 7.07 0 0 0
23/11/2011
7.44
 530,400 7.26 7.53 7.17 0 0 0
22/11/2011
7.26
 693,600 7.26 7.35 6.98 0 0 0
21/11/2011
7.26
 616,900 7.53 7.62 7.17 0 0 0
18/11/2011
7.53
 571,400 7.71 7.71 7.44 0 2,000 -0.0
17/11/2011
7.71
 398,400 8.25 8.25 7.71 0 0 0
16/11/2011
8.25
 782,900 7.89 8.25 7.89 0 2,000 -0.0
15/11/2011
7.89
 429,700 7.71 8.07 7.71 0 0 0
14/11/2011
7.71
 670,500 8.07 8.16 7.62 0 0 0
11/11/2011
8.07
 417,200 8.16 8.34 7.98 0 0 0
10/11/2011
8.16
 684,300 8.34 8.34 8.07 0 0 0
09/11/2011
8.34
 496,200 8.53 8.53 8.34 0 0 0
08/11/2011
8.53
 557,300 8.34 8.53 8.16 0 0 0
07/11/2011
8.34
 684,500 8.53 8.62 8.25 0 17,000 -0.2
04/11/2011
8.53
 630,600 8.71 8.89 8.53 0 0 0
03/11/2011
8.71
 939,700 8.62 8.71 8.44 0 10,000 -0.1
02/11/2011
8.62
 942,100 9.07 9.07 8.53 0 0 0
01/11/2011
9.07
 1,102,300 9.61 9.61 8.98 0 0 0
31/10/2011
9.61
 2,139,800 9.16 9.71 9.25 0 0 0
28/10/2011
9.16
 1,601,200 8.53 9.16 8.62 0 0 0
27/10/2011
8.53
 991,800 8.62 8.71 8.44 0 0 0
26/10/2011
8.62
 713,500 8.44 8.71 7.89 0 0 0
25/10/2011
8.44
 446,400 8.71 8.71 8.34 0 0 0
24/10/2011
8.71
 791,400 8.80 9.07 8.62 0 15,000 -0.1
21/10/2011
8.80
 904,700 8.34 8.89 8.34 0 0 0
20/10/2011
8.34
 431,000 8.44 8.53 7.80 0 0 0
19/10/2011
8.44
 682,400 8.16 8.44 8.07 0 0 0
18/10/2011
8.16
 723,700 8.34 8.34 8.07 0 0 0
17/10/2011
8.34
 519,900 8.62 8.71 8.34 0 0 0
14/10/2011
8.62
 513,800 8.71 8.89 8.62 0 0 0
13/10/2011
8.71
 855,700 8.71 8.89 8.34 0 0 0
12/10/2011
8.71
 1,756,600 9.16 9.16 8.62 0 0 0
11/10/2011
9.16
 946,300 9.16 9.52 9.07 10,000 0 0.1
10/10/2011
9.16
 689,800 9.43 9.52 9.07 0 0 0
07/10/2011
9.43
 1,301,400 9.43 9.89 9.34 32,000 0 0.3
06/10/2011
9.43
 1,467,900 8.80 9.43 8.80 0 0 0
05/10/2011
8.80
 1,999,000 9.16 9.25 8.53 0 0 0
04/10/2011
9.16
 824,000 9.16 9.25 8.80 0 0 0
03/10/2011
9.16
 1,058,000 9.52 9.52 9.07 0 0 0
30/09/2011
9.52
 1,152,500 9.89 9.98 9.43 0 0 0
29/09/2011
9.89
 1,089,300 10.34 10.34 9.80 0 0 0
28/09/2011
10.34
 575,000 10.43 10.70 10.34 0 0 0
27/09/2011
10.43
 748,500 10.43 10.61 10.34 1,000 0 0.0
26/09/2011
10.43
 810,700 10.61 10.79 10.43 0 0 0
23/09/2011
10.61
 662,700 10.88 10.88 10.52 1,000 0 0.0
22/09/2011
10.88
 894,400 10.61 10.98 10.52 0 0 0
21/09/2011
10.61
 831,400 10.52 10.88 10.43 0 0 0
20/09/2011
10.52
 943,800 11.07 11.07 10.52 2,000 0 0.0
19/09/2011
11.07
 1,009,900 10.70 11.07 10.52 0 0 0
16/09/2011
10.70
 1,842,600 11.07 11.25 10.61 0 0 0
15/09/2011
11.07
 1,169,900 11.07 11.25 10.79 2,000 0 0.0
14/09/2011
11.07
 2,279,200 11.70 11.88 11.07 0 0 0
13/09/2011
11.70
 1,934,300 11.70 12.15 11.61 0 0 0
12/09/2011
11.70
 2,539,200 11.16 11.97 10.98 0 21,000 -0.3
09/09/2011
11.16
 1,836,300 11.25 11.52 10.88 0 30,000 -0.4
08/09/2011
11.25
 1,821,500 10.98 11.70 11.16 0 0 0
07/09/2011
10.98
 1,241,000 10.43 10.98 10.52 0 0 0
06/09/2011
10.43
 1,631,200 10.61 10.61 10.25 1,000 0 0.0
05/09/2011
10.61
 2,180,700 11.34 11.34 10.61 0 0 0
01/09/2011
11.34
 2,109,400 11.25 11.52 10.98 0 8,200 -0.1
31/08/2011
11.25
 2,277,700 10.98 11.79 10.70 0 0 0
30/08/2011
10.98
 2,455,600 10.61 11.16 10.88 0 3,000 -0.0

Chính sách bảo mật | Điều khoản sử dụng |